Range Low Price High Price Comment
30 days $22.96 $35.78 Thursday, 28th Mar 2024 EML stock ended at $34.09. This is 0.322% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.60% from a day low at $32.92 to a day high of $34.10.
90 days $20.50 $35.78
52 weeks $16.10 $35.78

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2021-08-26 $27.90 $27.99 $27.01 $27.42 18 510
2021-08-25 $27.45 $28.24 $27.45 $27.98 10 539
2021-08-24 $26.71 $27.45 $26.67 $27.37 14 378
2021-08-23 $27.00 $27.00 $26.43 $26.70 10 947
2021-08-20 $26.67 $26.91 $25.95 $26.80 5 662
2021-08-19 $26.09 $27.41 $26.01 $26.74 16 450
2021-08-18 $27.65 $27.80 $27.50 $27.77 8 602
2021-08-17 $27.55 $27.98 $26.99 $27.60 17 278
2021-08-16 $27.10 $28.00 $26.50 $27.90 10 633
2021-08-13 $31.76 $31.76 $26.88 $27.25 68 115
2021-08-12 $30.68 $32.47 $29.95 $31.48 11 020
2021-08-11 $30.51 $30.79 $30.05 $30.79 8 857
2021-08-10 $30.27 $30.85 $30.22 $30.22 6 327
2021-08-09 $30.24 $30.55 $29.95 $30.41 10 121
2021-08-06 $30.59 $31.66 $30.04 $30.50 14 403
2021-08-05 $30.27 $30.71 $29.27 $30.45 18 693
2021-08-04 $30.16 $30.73 $29.50 $30.37 18 555
2021-08-03 $29.60 $30.84 $29.33 $30.14 26 067
2021-08-02 $29.26 $30.08 $29.13 $29.71 16 648
2021-07-30 $29.17 $30.16 $29.17 $29.36 7 468
2021-07-29 $29.45 $30.11 $29.22 $29.48 8 613
2021-07-28 $29.70 $29.71 $29.28 $29.54 2 642
2021-07-27 $28.80 $30.49 $28.80 $29.99 17 832
2021-07-26 $29.25 $29.35 $28.87 $29.03 9 039
2021-07-23 $29.45 $29.54 $29.14 $29.43 5 254
Click to get the best stock tips daily for free!

About Eastern Company (The)

Eastern Company (The) The Eastern Company designs, manufactures, and sells engineered solutions to industrial markets in the United States and internationally. It offers turnkey returnable packaging solutions that are used in the assembly process of vehicles, aircraft, and durable goods, as well as in the production process of plastic packaging products, packaged consumer goods, and pharmaceuticals; designs and manufactures blow mold tools and injection blow mold tool... EML Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT